Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2017 | MYR | 0.21 | 0.22 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 3,723,000 |
17 Apr 2017 | MYR | 0.185 | 0.23 | 0.185 | 0.21 | 0.21 | +0.02 (+10.53%) | 16,512,000 |
14 Apr 2017 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,393,900 |
13 Apr 2017 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 486,600 |
12 Apr 2017 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,729,300 |
11 Apr 2017 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 560,100 |
10 Apr 2017 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 399,000 |
7 Apr 2017 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 265,000 |
6 Apr 2017 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 949,000 |
5 Apr 2017 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 4,531,400 |
4 Apr 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 707,200 |
3 Apr 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 100,500 |
31 Mar 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,982,900 |
30 Mar 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 724,800 |
29 Mar 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 350,000 |
28 Mar 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 231,000 |
27 Mar 2017 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 224,100 |
24 Mar 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 657,000 |
23 Mar 2017 | MYR | 0.165 | 0.18 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 1,114,500 |
22 Mar 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 79,000 |
21 Mar 2017 | MYR | 0.165 | 0.18 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,267,400 |
20 Mar 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 266,700 |
17 Mar 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 142,000 |
16 Mar 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 260,000 |
15 Mar 2017 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 395,800 |
14 Mar 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 40,500 |
13 Mar 2017 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 108,700 |
10 Mar 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 929,900 |
9 Mar 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 130,000 |
8 Mar 2017 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 196,100 |